Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAPTF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-11 |
5.4427 |
76,090.4168 |
5.1945 |
5.0073 |
5.6487 |
5.4984 |
| 2025-03-10 |
5.5053 |
45,068.2950 |
5.6088 |
5.0164 |
5.7572 |
5.0768 |
| 2025-03-09 |
5.8605 |
35,152.0528 |
5.9553 |
5.6328 |
6.1434 |
5.7089 |
| 2025-03-08 |
5.9828 |
3,037.7255 |
6.1658 |
5.8589 |
6.2183 |
5.8674 |
| 2025-03-07 |
6.1688 |
13,934.9495 |
6.0001 |
5.8181 |
6.3910 |
6.3109 |
| 2025-03-06 |
6.1834 |
40,995.0962 |
6.2085 |
6.0258 |
6.3141 |
6.0995 |
| 2025-03-05 |
5.6778 |
77,564.7608 |
5.4513 |
5.4029 |
6.0709 |
5.9816 |
| 2025-03-04 |
5.4798 |
29,501.4341 |
5.7305 |
5.2652 |
9.9062 |
5.3111 |
| 2025-03-03 |
6.2215 |
45,703.4812 |
6.7573 |
5.6247 |
6.7890 |
5.7065 |
| 2025-03-02 |
6.5575 |
30,225.8574 |
6.3054 |
6.1590 |
6.8103 |
6.7117 |
| 2025-03-01 |
6.4742 |
24,189.8801 |
6.4617 |
6.3118 |
6.6680 |
6.3853 |
| 2025-02-28 |
6.0648 |
65,036.0254 |
6.1514 |
5.6343 |
6.4758 |
6.4023 |
| 2025-02-27 |
6.1423 |
47,113.6874 |
5.9132 |
5.9132 |
6.5695 |
6.1689 |
| 2025-02-26 |
5.6469 |
34,088.5164 |
5.6413 |
5.5255 |
5.8610 |
5.8524 |
| 2025-02-25 |
5.4606 |
38,334.8796 |
5.4049 |
5.0398 |
5.7937 |
5.7309 |
| 2025-02-24 |
5.7847 |
55,090.0631 |
6.1170 |
5.5455 |
6.1579 |
5.6892 |
| 2025-02-23 |
6.1146 |
14,682.6915 |
6.0282 |
5.9549 |
6.2314 |
6.1070 |
| 2025-02-22 |
6.0196 |
11,222.6201 |
5.9876 |
5.9281 |
6.1210 |
6.1137 |
| 2025-02-21 |
6.3387 |
18,599.5036 |
6.3233 |
6.0296 |
6.4988 |
6.2620 |
| 2025-02-20 |
6.5856 |
48,284.8694 |
6.3316 |
6.1313 |
7.0384 |
6.3340 |
| 2025-02-19 |
6.2490 |
98,368.5427 |
5.6430 |
5.5827 |
6.7400 |
6.4275 |
| 2025-02-18 |
5.5730 |
58,295.7699 |
5.9300 |
5.3371 |
5.9472 |
5.4937 |
| 2025-02-17 |
5.9881 |
11,436.1971 |
5.8180 |
5.7620 |
6.1515 |
5.9506 |
| 2025-02-16 |
5.8669 |
4,520.1872 |
6.0059 |
5.7651 |
6.0394 |
5.7858 |
| 2025-02-15 |
6.0960 |
4,517.4292 |
6.1054 |
5.9719 |
6.2573 |
6.0234 |
| 2025-02-14 |
6.1805 |
9,652.5620 |
6.1366 |
6.0610 |
6.3131 |
6.2291 |
| 2025-02-13 |
6.1430 |
15,228.9718 |
6.1550 |
5.9333 |
6.2970 |
6.0119 |
| 2025-02-12 |
5.9454 |
14,404.8907 |
5.8889 |
5.7478 |
6.1449 |
6.0164 |
| 2025-02-11 |
6.1282 |
44,721.0775 |
6.1921 |
5.8002 |
6.3951 |
5.8906 |
| 2025-02-10 |
6.1398 |
48,296.8634 |
5.9019 |
5.6709 |
6.3821 |
6.1885 |
| 2025-02-09 |
5.8779 |
8,956.5989 |
5.8432 |
5.7484 |
5.9818 |
5.8296 |
| 2025-02-08 |
5.6045 |
43,308.0377 |
5.7072 |
5.5145 |
5.7928 |
5.7859 |
| 2025-02-07 |
5.8959 |
54,350.4658 |
5.7297 |
5.5324 |
6.2444 |
5.5806 |
| 2025-02-06 |
5.8336 |
26,593.5316 |
5.9652 |
5.6770 |
6.1505 |
5.6901 |
| 2025-02-05 |
6.0752 |
12,456.1999 |
6.0800 |
5.8805 |
6.2627 |
5.9830 |
| 2025-02-04 |
6.1367 |
49,959.1036 |
6.5014 |
5.8428 |
6.5673 |
6.2024 |
| 2025-02-03 |
5.7035 |
102,171.0757 |
6.1485 |
3.8203 |
6.3376 |
6.3317 |
| 2025-02-02 |
6.6188 |
73,012.4420 |
7.0504 |
5.8488 |
7.1863 |
6.0139 |
| 2025-02-01 |
7.4188 |
13,569.8722 |
7.8108 |
7.1432 |
7.8556 |
7.1684 |
| 2025-01-31 |
8.0947 |
15,516.9240 |
7.8385 |
7.6793 |
8.4025 |
7.8593 |
| 2025-01-30 |
7.7929 |
7,336.3639 |
7.4522 |
7.3669 |
8.0149 |
7.8444 |
| 2025-01-29 |
7.3690 |
11,975.4507 |
7.2191 |
7.1657 |
7.6878 |
7.5759 |
| 2025-01-28 |
7.5780 |
4,568.8743 |
7.6292 |
7.4065 |
7.7568 |
7.4435 |
| 2025-01-27 |
7.3244 |
58,296.1867 |
7.8224 |
6.8869 |
7.8224 |
7.7054 |
| 2025-01-26 |
8.2097 |
5,520.7515 |
8.0961 |
7.8618 |
8.4414 |
7.8626 |
| 2025-01-25 |
8.1440 |
3,324.7634 |
8.2046 |
8.0415 |
8.2625 |
8.1403 |
| 2025-01-24 |
8.4183 |
4,346.9954 |
8.3409 |
8.0010 |
8.5823 |
8.4678 |
| 2025-01-23 |
8.3516 |
6,998.1835 |
8.5045 |
8.1885 |
8.5786 |
8.3519 |
| 2025-01-22 |
8.7019 |
56,616.5263 |
8.7325 |
8.5033 |
8.9878 |
8.5414 |
| 2025-01-21 |
8.3607 |
90,183.9442 |
8.5384 |
8.1484 |
8.6627 |
8.5345 |